2,340$
-4,88%
Echtzeit-Aktienkurs Sphere 3D Corp.
Bid:
Ask:
Aktienkurse zur Sphere 3D Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,39 | 2,50 | 2,28 | 2,34 | -4,88% | 218.139,00 |
| 07.07.2026 | 2,58 | 2,58 | 2,44 | 2,46 | -4,17% | 109.492,00 |
| 06.07.2026 | 2,46 | 2,60 | 2,45 | 2,57 | 5,20% | 88.856,00 |
| 02.07.2026 | 2,45 | 2,66 | 2,36 | 2,44 | -0,41% | 134.115,00 |
| 01.07.2026 | 2,69 | 2,74 | 2,43 | 2,45 | -10,42% | 227.662,00 |
| 30.06.2026 | 2,64 | 2,79 | 2,60 | 2,74 | 1,48% | 135.039,00 |
| 29.06.2026 | 2,68 | 2,76 | 2,63 | 2,70 | -1,28% | 115.064,00 |
| 26.06.2026 | 2,69 | 2,80 | 2,64 | 2,73 | -0,36% | 146.121,00 |
| 25.06.2026 | 3,20 | 3,25 | 2,55 | 2,74 | -6,64% | 2.635.680,00 |
| 24.06.2026 | 3,05 | 3,17 | 2,76 | 2,94 | -4,40% | 220.016,00 |
| 23.06.2026 | 3,09 | 3,17 | 3,02 | 3,07 | -7,25% | 176.716,00 |
| 22.06.2026 | 3,50 | 3,59 | 3,06 | 3,31 | -3,50% | 393.122,00 |
| 18.06.2026 | 4,21 | 4,21 | 3,35 | 3,43 | -18,14% | 815.025,00 |
| 17.06.2026 | 3,60 | 4,29 | 3,42 | 4,19 | 21,10% | 1.262.559,00 |
| 16.06.2026 | 3,14 | 3,56 | 3,04 | 3,46 | 10,90% | 916.669,00 |
| 15.06.2026 | 3,06 | 3,24 | 2,97 | 3,12 | 10,05% | 455.035,00 |
| 12.06.2026 | 3,06 | 3,16 | 2,75 | 2,84 | -10,28% | 326.148,00 |
| 11.06.2026 | 2,87 | 3,19 | 2,74 | 3,16 | 10,49% | 571.656,00 |
| 10.06.2026 | 3,06 | 3,15 | 2,75 | 2,86 | -6,54% | 349.745,00 |
| 09.06.2026 | 3,50 | 3,72 | 2,94 | 3,06 | -11,05% | 607.459,00 |
| 08.06.2026 | 4,02 | 4,17 | 3,34 | 3,44 | -15,48% | 776.744,00 |
| 05.06.2026 | 4,24 | 4,69 | 3,99 | 4,07 | -7,92% | 1.398.953,00 |
| 04.06.2026 | 4,76 | 4,84 | 3,81 | 4,42 | -21,77% | 2.993.074,00 |
| 03.06.2026 | 3,85 | 6,20 | 3,59 | 5,65 | 44,50% | 26.528.903,00 |
| 02.06.2026 | 4,17 | 4,47 | 3,38 | 3,91 | -2,74% | 13.244.983,00 |
| 01.06.2026 | 3,17 | 4,83 | 2,86 | 4,02 | 111,58% | 118.171.990,00 |
| 29.05.2026 | 1,93 | 1,95 | 1,88 | 1,90 | -1,04% | 181.846,00 |
| 28.05.2026 | 1,92 | 2,01 | 1,87 | 1,92 | -0,52% | 130.564,00 |
| 27.05.2026 | 1,90 | 1,95 | 1,84 | 1,93 | 3,76% | 97.399,00 |
| 26.05.2026 | 1,94 | 1,97 | 1,83 | 1,86 | -1,59% | 134.478,00 |
| 22.05.2026 | 1,94 | 2,05 | 1,85 | 1,89 | -2,58% | 120.393,00 |
| 21.05.2026 | 1,88 | 1,95 | 1,85 | 1,94 | 6,01% | 136.070,00 |
| 20.05.2026 | 1,82 | 1,90 | 1,75 | 1,83 | 0,55% | 128.558,00 |
| 19.05.2026 | 1,69 | 1,86 | 1,69 | 1,82 | 8,01% | 89.211,00 |
| 18.05.2026 | 2,19 | 2,23 | 1,60 | 1,69 | -27,06% | 574.785,00 |
| 15.05.2026 | 2,37 | 2,43 | 2,24 | 2,31 | -4,94% | 143.067,00 |
| 14.05.2026 | 2,11 | 2,48 | 2,02 | 2,43 | 14,08% | 544.689,00 |
| 13.05.2026 | 1,81 | 2,17 | 1,80 | 2,13 | 15,14% | 259.333,00 |
| 12.05.2026 | 1,92 | 1,98 | 1,79 | 1,85 | -6,80% | 101.107,00 |
| 11.05.2026 | 1,78 | 2,10 | 1,78 | 1,99 | 9,07% | 252.090,00 |
| 08.05.2026 | 2,00 | 2,00 | 1,80 | 1,82 | -7,61% | 148.805,00 |
| 07.05.2026 | 1,85 | 2,10 | 1,85 | 1,97 | 10,67% | 655.017,00 |
| 06.05.2026 | 1,54 | 1,83 | 1,51 | 1,78 | 18,67% | 418.637,00 |
| 05.05.2026 | 1,52 | 1,53 | 1,47 | 1,50 | 2,04% | 162.304,00 |
| 04.05.2026 | 1,54 | 1,58 | 1,47 | 1,47 | -8,13% | 139.264,00 |
| 01.05.2026 | 1,49 | 1,60 | 1,47 | 1,60 | 8,84% | 128.805,00 |
| 30.04.2026 | 1,39 | 1,52 | 1,38 | 1,47 | 5,00% | 121.317,00 |
| 29.04.2026 | 1,42 | 1,44 | 1,37 | 1,40 | -2,10% | 37.380,00 |
| 28.04.2026 | 1,41 | 1,46 | 1,39 | 1,43 | 0,70% | 59.034,00 |
| 27.04.2026 | 1,46 | 1,48 | 1,41 | 1,42 | -2,07% | 51.607,00 |
| 24.04.2026 | 1,44 | 1,48 | 1,40 | 1,45 | 3,20% | 62.371,00 |
| 23.04.2026 | 1,45 | 1,45 | 1,36 | 1,41 | -1,75% | 122.366,00 |
| 22.04.2026 | 1,45 | 1,54 | 1,41 | 1,43 | 2,88% | 101.293,00 |
| 21.04.2026 | 1,51 | 1,54 | 1,37 | 1,39 | -7,33% | 122.730,00 |
| 20.04.2026 | 1,50 | 1,57 | 1,45 | 1,50 | -1,32% | 151.438,00 |
| 17.04.2026 | 1,55 | 1,64 | 1,49 | 1,52 | -0,65% | 271.250,00 |
| 16.04.2026 | 1,58 | 1,59 | 1,48 | 1,53 | -0,65% | 163.019,00 |
| 15.04.2026 | 1,52 | 1,63 | 1,50 | 1,54 | 4,05% | 166.229,00 |
| 14.04.2026 | 1,52 | 1,65 | 1,46 | 1,48 | 1,37% | 284.040,00 |
| 13.04.2026 | 1,46 | 1,47 | 1,41 | 1,46 | 0,69% | 55.757,00 |
| 10.04.2026 | 1,45 | 1,53 | 1,45 | 1,45 | -0,68% | 58.892,00 |
| 09.04.2026 | 1,45 | 1,50 | 1,40 | 1,46 | -0,34% | 33.588,00 |
| 08.04.2026 | 1,51 | 1,56 | 1,44 | 1,47 | 2,45% | 64.199,00 |
| 07.04.2026 | 1,43 | 1,50 | 1,39 | 1,43 | -4,03% | 47.832,00 |
| 06.04.2026 | 1,54 | 1,56 | 1,49 | 1,49 | -1,97% | 34.777,00 |
| 02.04.2026 | 1,51 | 1,56 | 1,44 | 1,52 | 0,66% | 34.709,00 |
| 01.04.2026 | 1,45 | 1,54 | 1,45 | 1,51 | 6,34% | 83.056,00 |
| 31.03.2026 | 1,38 | 1,45 | 1,37 | 1,42 | 1,43% | 35.280,00 |
| 30.03.2026 | 1,36 | 1,48 | 1,36 | 1,40 | -0,71% | 95.307,00 |
| 27.03.2026 | 1,37 | 1,47 | 1,34 | 1,41 | 0,71% | 89.109,00 |
| 26.03.2026 | 1,48 | 1,48 | 1,37 | 1,40 | -2,78% | 52.820,00 |
| 25.03.2026 | 1,33 | 1,51 | 1,33 | 1,44 | 11,63% | 151.301,00 |
| 24.03.2026 | 1,33 | 1,36 | 1,27 | 1,29 | -5,15% | 118.711,00 |
| 23.03.2026 | 1,40 | 1,40 | 1,28 | 1,36 | -3,89% | 162.047,00 |
| 20.03.2026 | 1,52 | 1,52 | 1,41 | 1,42 | -8,71% | 139.180,00 |
| 19.03.2026 | 1,57 | 1,57 | 1,45 | 1,55 | -1,90% | 148.196,00 |
| 18.03.2026 | 1,58 | 1,63 | 1,55 | 1,58 | -0,63% | 212.553,00 |
| 17.03.2026 | 1,66 | 1,74 | 1,56 | 1,59 | -6,47% | 249.368,00 |
| 16.03.2026 | 1,65 | 1,79 | 1,62 | 1,70 | 4,94% | 374.629,00 |
| 13.03.2026 | 1,60 | 1,67 | 1,56 | 1,62 | 1,25% | 239.133,00 |
| 12.03.2026 | 1,60 | 1,65 | 1,50 | 1,60 | -0,62% | 478.496,00 |
| 11.03.2026 | 1,79 | 1,86 | 1,61 | 1,61 | -12,02% | 491.488,00 |
| 10.03.2026 | 1,80 | 1,88 | 1,60 | 1,83 | 0,55% | 835.932,00 |
| 09.03.2026 | 1,78 | 1,87 | 1,73 | 1,82 | 2,54% | 1.151.488,00 |
| 06.03.2026 | 1,70 | 1,91 | 1,58 | 1,78 | 21,58% | 17.896.098,00 |
| 05.03.2026 | 1,40 | 1,52 | 1,38 | 1,46 | 4,29% | 150.713,00 |
| 04.03.2026 | 1,35 | 1,50 | 1,35 | 1,40 | 2,94% | 112.534,00 |
| 03.03.2026 | 1,42 | 1,42 | 1,27 | 1,36 | -8,11% | 86.730,00 |
| 02.03.2026 | 1,46 | 1,61 | 1,45 | 1,48 | -2,63% | 232.539,00 |
| 27.02.2026 | 1,57 | 1,57 | 1,45 | 1,52 | -5,00% | 157.795,00 |
| 26.02.2026 | 1,45 | 1,60 | 1,41 | 1,60 | 11,11% | 282.262,00 |
| 25.02.2026 | 1,38 | 1,70 | 1,36 | 1,44 | 10,34% | 809.327,00 |
| 24.02.2026 | 1,18 | 1,55 | 1,18 | 1,31 | 11,06% | 450.245,00 |
| 23.02.2026 | 1,29 | 1,34 | 1,13 | 1,18 | -2,89% | 201.669,00 |
| 20.02.2026 | 1,09 | 1,31 | 1,08 | 1,21 | 10,00% | 388.099,00 |
| 19.02.2026 | 1,21 | 1,22 | 1,09 | 1,10 | -9,09% | 189.442,00 |
| 18.02.2026 | 1,24 | 1,32 | 1,16 | 1,21 | -2,42% | 130.997,00 |
| 17.02.2026 | 1,35 | 1,36 | 1,16 | 1,24 | -8,15% | 160.648,00 |
| 13.02.2026 | 1,32 | 1,45 | 1,27 | 1,35 | 2,27% | 95.057,00 |
| 12.02.2026 | 1,48 | 1,49 | 1,26 | 1,32 | -6,38% | 154.999,00 |